600276.SS600276.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $64.30 | $65.83 | $64.05 | $65.22 | 35.44M |
| 1/12/2026 | $64.10 | $64.30 | $63.21 | $63.85 | 42.88M |
| 1/9/2026 | $63.58 | $64.20 | $62.80 | $63.78 | 42.64M |
| 1/8/2026 | $65.00 | $65.05 | $63.03 | $63.60 | 44.77M |
| 1/7/2026 | $63.01 | $64.80 | $63.00 | $63.85 | 52.47M |
| 1/6/2026 | $63.36 | $63.48 | $62.40 | $63.06 | 46.35M |
| 1/5/2026 | $60.06 | $63.49 | $59.99 | $63.08 | 85.12M |
| 12/31/2025 | $60.16 | $60.36 | $59.50 | $59.57 | 26.83M |
| 12/30/2025 | $60.40 | $60.60 | $59.90 | $60.18 | 25.33M |
| 12/29/2025 | $61.06 | $61.27 | $60.41 | $60.51 | 28.58M |
| 12/26/2025 | $61.30 | $61.66 | $60.60 | $61.06 | 21.43M |
| 12/25/2025 | $61.22 | $61.66 | $61.03 | $61.40 | 15.52M |
| 12/24/2025 | $61.67 | $62.00 | $61.08 | $61.23 | 25.05M |
| 12/23/2025 | $60.85 | $62.56 | $60.84 | $61.80 | 32.92M |
| 12/22/2025 | $60.81 | $61.50 | $60.33 | $60.93 | 23.67M |
| 12/19/2025 | $60.07 | $61.38 | $59.91 | $60.85 | 28.84M |
| 12/18/2025 | $60.05 | $60.57 | $59.95 | $60.00 | 17.93M |
| 12/17/2025 | $59.35 | $60.80 | $59.01 | $60.30 | 33.04M |
| 12/16/2025 | $61.38 | $61.49 | $58.68 | $59.15 | 52.38M |
| 12/15/2025 | $62.68 | $62.68 | $61.38 | $61.38 | 29.01M |
| 12/12/2025 | $63.28 | $63.28 | $62.26 | $63.28 | 31.56M |
| 12/11/2025 | $63.56 | $63.94 | $63.11 | $63.40 | 24.71M |
| 12/10/2025 | $63.15 | $63.56 | $62.27 | $63.38 | 28.90M |
| 12/9/2025 | $62.32 | $64.15 | $62.30 | $63.08 | 49.36M |
| 12/8/2025 | $62.60 | $63.55 | $61.92 | $62.46 | 50.86M |
| 12/5/2025 | $61.19 | $61.79 | $60.70 | $61.62 | 23.12M |
| 12/4/2025 | $61.01 | $61.49 | $60.97 | $61.25 | 18.04M |
| 12/3/2025 | $61.10 | $61.55 | $60.70 | $60.97 | 19.85M |
| 12/2/2025 | $61.90 | $61.90 | $61.00 | $61.12 | 18.23M |
| 12/1/2025 | $62.08 | $62.09 | $61.06 | $61.94 | 25.48M |
| 11/28/2025 | $62.36 | $62.36 | $61.61 | $62.08 | 20.28M |
| 11/27/2025 | $62.60 | $62.96 | $61.94 | $62.09 | 25.73M |
| 11/26/2025 | $61.50 | $62.80 | $61.03 | $62.36 | 43.99M |
| 11/25/2025 | $61.10 | $61.61 | $60.53 | $60.88 | 26.50M |
| 11/24/2025 | $60.04 | $61.10 | $59.96 | $60.66 | 34.40M |
| 11/21/2025 | $60.33 | $61.10 | $59.31 | $59.50 | 44.73M |
| 11/20/2025 | $61.23 | $61.65 | $60.54 | $60.63 | 25.35M |
| 11/19/2025 | $61.50 | $61.78 | $61.02 | $61.11 | 21.12M |
| 11/18/2025 | $61.61 | $62.85 | $61.52 | $61.78 | 21.91M |
| 11/17/2025 | $62.89 | $63.05 | $61.41 | $61.80 | 31.54M |
| 11/14/2025 | $63.45 | $63.90 | $62.76 | $62.90 | 31.95M |
| 11/13/2025 | $62.69 | $63.79 | $62.23 | $63.56 | 50.83M |
| 11/12/2025 | $61.09 | $62.86 | $61.09 | $62.10 | 51.43M |
| 11/11/2025 | $61.95 | $62.20 | $61.00 | $61.06 | 27.52M |
| 11/10/2025 | $61.57 | $61.93 | $60.96 | $61.83 | 39.62M |
| 11/7/2025 | $62.00 | $62.49 | $61.50 | $61.58 | 27.07M |
| 11/6/2025 | $61.95 | $62.50 | $61.47 | $62.42 | 25.25M |
| 11/5/2025 | $61.30 | $62.49 | $61.22 | $61.96 | 33.44M |
| 11/4/2025 | $63.42 | $63.45 | $61.55 | $61.92 | 51.56M |
| 11/3/2025 | $64.96 | $64.99 | $62.82 | $63.40 | 46.03M |
| 10/31/2025 | $63.36 | $65.49 | $63.20 | $64.15 | 83.71M |
| 10/30/2025 | $64.02 | $64.02 | $62.87 | $62.88 | 60.87M |
| 10/29/2025 | $63.60 | $64.48 | $62.71 | $64.02 | 56.22M |
| 10/28/2025 | $65.22 | $65.46 | $63.50 | $63.62 | 108.21M |
| 10/27/2025 | $66.55 | $67.85 | $66.51 | $67.01 | 50.89M |
| 10/24/2025 | $65.26 | $66.36 | $65.01 | $65.50 | 37.28M |
| 10/23/2025 | $65.01 | $65.43 | $64.02 | $65.14 | 34.28M |
| 10/22/2025 | $66.25 | $66.79 | $65.01 | $65.26 | 39.80M |
| 10/21/2025 | $65.50 | $66.58 | $65.14 | $66.00 | 36.96M |
| 10/20/2025 | $65.99 | $66.51 | $64.83 | $65.13 | 32.67M |
| 10/17/2025 | $66.85 | $67.40 | $65.00 | $65.10 | 34.95M |
| 10/16/2025 | $66.43 | $68.50 | $65.72 | $66.84 | 46.04M |
| 10/15/2025 | $64.20 | $66.42 | $63.68 | $66.40 | 51.12M |